Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1Cm Inc
(CSE:
EPIC
)
0.8400
UNCHANGED
Streaming Delayed Price
Updated: 3:23 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.4500
0.4500
0.4100
0.4500
38,785
+0.02(+4.65%)
May 30, 2019
0.4550
0.4550
0.4300
0.4300
48,910
-0.05(-11.34%)
May 29, 2019
0.5000
0.5000
0.4550
0.4850
41,579
-0.03(-4.90%)
May 28, 2019
0.5100
0.5400
0.4750
0.5100
129,400
+0.01(+2.00%)
May 27, 2019
0.4650
0.5000
0.4650
0.5000
27,413
+0.05(+11.11%)
May 24, 2019
0.4800
0.4800
0.4500
0.4500
33,316
-0.03(-6.25%)
May 23, 2019
0.4400
0.4800
0.4300
0.4800
71,325
-0.06(-11.11%)
May 22, 2019
0.5100
0.5400
0.4800
0.5400
108,444
-0.05(-8.47%)
May 21, 2019
0.4850
0.5900
0.4800
0.5900
309,800
+0.11(+24.21%)
May 17, 2019
0.4750
0.4750
0.4750
0
-0.01(-2.06%)
May 16, 2019
0.4750
0.5000
0.4750
0.4850
55,096
+0.03(+7.78%)
May 15, 2019
0.4700
0.4900
0.4500
0.4500
83,604
-0.09(-16.67%)
May 14, 2019
0.5100
0.5500
0.4650
0.5400
123,653
+0.04(+8.00%)
May 13, 2019
0.5500
0.5500
0.4500
0.5000
209,976
-0.05(-9.09%)
May 10, 2019
0.5300
0.6300
0.5300
0.5500
81,863
+0.02(+3.77%)
May 09, 2019
0.7000
0.7000
0.4850
0.5300
287,187
-0.15(-22.06%)
May 08, 2019
0.5400
0.6900
0.5200
0.6800
383,567
+0.18(+36.00%)
May 07, 2019
0.3900
0.5000
0.3800
0.5000
447,241
+0.16(+44.93%)
May 06, 2019
0.3300
0.3450
0.3300
0.3450
26,700
+0.01(+2.99%)
May 03, 2019
0.3200
0.3350
0.3200
0.3350
30,427
+0.03(+8.06%)
May 02, 2019
0.3350
0.3350
0.3100
0.3100
35,500
-0.03(-7.46%)
May 01, 2019
0.3200
0.3350
0.3200
0.3350
60,289
+0.04(+11.67%)
Apr 30, 2019
0.3200
0.3200
0.3000
0.3000
84,600
+0.00(+0.00%)
Apr 29, 2019
0.2800
0.3100
0.2800
0.3000
30,789
+0.00(+0.00%)
Apr 26, 2019
0.2950
0.3000
0.2950
0.3000
17,500
+0.02(+7.14%)
Apr 25, 2019
0.2800
0.2800
0.2800
0.2800
50,000
+0.00(+0.00%)
Apr 24, 2019
0.2800
0.2800
0.2800
10
+0.00(+0.00%)
Apr 23, 2019
0.2850
0.2900
0.2800
0.2800
15,987
-0.00(-1.75%)
Apr 22, 2019
0.2750
0.2850
0.2750
0.2850
3,570
-0.02(-5.00%)
Apr 18, 2019
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 17, 2019
0.3100
0.3100
0.3000
0.3000
76,629
+0.03(+11.11%)
Apr 16, 2019
0.3000
0.3000
0.2700
0.2700
109,484
+0.00(+0.00%)
Apr 15, 2019
0.2750
0.3000
0.2700
0.2700
90,000
-0.05(-15.62%)
Apr 12, 2019
0.3200
0.3200
0.3100
0.3200
36,000
+0.03(+10.34%)
Apr 11, 2019
0.3000
0.3200
0.2900
0.2900
13,500
-0.01(-3.33%)
Apr 10, 2019
0.3000
0.3000
0.3000
0.3000
4,000
+0.00(+0.00%)
Apr 09, 2019
0.3200
0.3200
0.3000
0.3000
5,500
-0.03(-7.69%)
Apr 08, 2019
0.3250
0.3250
0.3250
412
+0.00(+0.00%)
Apr 05, 2019
0.3250
0.3250
0.3250
318
+0.00(+0.00%)
Apr 04, 2019
0.3100
0.3250
0.3000
0.3250
33,800
-0.01(-1.52%)
Apr 03, 2019
0.3200
0.3300
0.3200
0.3300
18,000
+0.03(+8.20%)
Apr 02, 2019
0.3000
0.3050
0.3000
0.3050
36,205
+0.01(+1.67%)
Apr 01, 2019
0.3000
0.3200
0.3000
0.3000
18,890
+0.00(+0.00%)
Mar 29, 2019
0.3100
0.3100
0.3000
0.3000
52,741
+0.01(+3.45%)
Mar 28, 2019
0.3100
0.3100
0.2900
0.2900
17,469
-0.01(-3.33%)
Mar 27, 2019
0.3050
0.3050
0.3000
0.3000
32,466
+0.00(+0.00%)
Mar 26, 2019
0.2900
0.3250
0.2900
0.3000
71,388
+0.02(+7.14%)
Mar 25, 2019
0.3150
0.3250
0.2800
0.2800
64,355
-0.05(-15.15%)
Mar 22, 2019
0.3200
0.3300
0.3200
0.3300
119,469
-0.01(-1.49%)
Mar 21, 2019
0.2900
0.3350
0.2800
0.3350
77,925
+0.04(+11.67%)
Mar 20, 2019
0.2700
0.3000
0.2700
0.3000
9,380
+0.04(+15.38%)
Mar 19, 2019
0.2550
0.2750
0.2550
0.2600
13,833
+0.01(+1.96%)
Mar 18, 2019
0.2600
0.2650
0.2550
0.2550
45,063
+0.00(+0.00%)
Mar 15, 2019
0.2750
0.3000
0.2550
0.2550
63,326
-0.02(-7.27%)
Mar 14, 2019
0.2700
0.3000
0.2700
0.2750
66,114
+0.02(+7.84%)
Mar 13, 2019
0.2700
0.2700
0.2550
0.2550
41,602
-0.03(-12.07%)
Mar 12, 2019
0.2650
0.2900
0.2650
0.2900
32,992
+0.02(+7.41%)
Mar 11, 2019
0.2800
0.2800
0.2650
0.2700
54,950
-0.01(-1.82%)
Mar 08, 2019
0.2650
0.2800
0.2600
0.2750
67,779
+0.02(+5.77%)
Mar 07, 2019
0.2650
0.2650
0.2400
0.2600
103,229
+0.02(+8.33%)
Mar 06, 2019
0.2950
0.2950
0.2400
0.2400
200,023
-0.04(-14.29%)
Mar 05, 2019
0.2800
0.2800
0.2800
0.2800
28,912
+0.01(+3.70%)
Mar 04, 2019
0.3000
0.3000
0.2700
0.2700
53,860
-0.02(-6.90%)
Mar 01, 2019
0.3200
0.3200
0.2850
0.2900
45,497
-0.01(-3.33%)
Feb 28, 2019
0.3300
0.3300
0.3000
0.3000
71,364
-0.01(-3.23%)
Feb 27, 2019
0.3100
0.3100
0.2900
0.3100
44,630
+0.02(+5.08%)
Feb 26, 2019
0.3050
0.3050
0.2950
0.2950
52,030
+0.01(+1.72%)
Feb 25, 2019
0.3350
0.3550
0.2900
0.2900
40,620
-0.04(-12.12%)
Feb 22, 2019
0.3300
0.3300
0.3300
0.3300
500
+0.01(+3.13%)
Feb 20, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Feb 19, 2019
0.3550
0.3550
0.3200
0.3200
3,410
-0.03(-8.57%)
Feb 15, 2019
0.3500
0.3500
0.3500
0
+0.04(+12.90%)
Feb 14, 2019
0.3200
0.3200
0.3100
0.3100
66,850
+0.00(+0.00%)
Feb 13, 2019
0.3100
0.3100
0.3100
0.3100
2,300
+0.00(+0.00%)
Feb 12, 2019
0.3100
0.3100
0.3100
0.3100
23,259
-0.03(-10.14%)
Feb 11, 2019
0.3100
0.3450
0.3100
0.3450
1,800
+0.03(+11.29%)
Feb 08, 2019
0.3200
0.3200
0.2900
0.3100
135,205
+0.00(+0.00%)
Feb 07, 2019
0.3300
0.3350
0.3100
0.3100
136,854
-0.04(-11.43%)
Feb 06, 2019
0.3250
0.3750
0.3250
0.3500
20,500
+0.01(+4.48%)
Feb 05, 2019
0.3400
0.3500
0.3350
0.3350
26,400
-0.01(-1.47%)
Feb 04, 2019
0.3450
0.3500
0.3400
0.3400
6,547
+0.00(+0.00%)
Feb 01, 2019
0.3850
0.3850
0.3100
0.3400
230,027
-0.04(-10.53%)
Jan 31, 2019
0.3750
0.3800
0.3700
0.3800
32,500
+0.02(+5.56%)
Jan 30, 2019
0.3800
0.3800
0.3500
0.3600
41,358
-0.03(-7.69%)
Jan 29, 2019
0.3700
0.3900
0.3600
0.3900
71,780
-0.01(-2.50%)
Jan 28, 2019
0.3650
0.4000
0.3600
0.4000
13,667
+0.00(+0.00%)
Jan 25, 2019
0.3500
0.4000
0.3500
0.4000
5,200
+0.02(+5.26%)
Jan 24, 2019
0.3950
0.3950
0.3700
0.3800
45,490
+0.01(+2.70%)
Jan 23, 2019
0.3800
0.3800
0.3700
0.3700
56,109
-0.01(-2.63%)
Jan 22, 2019
0.3900
0.4000
0.3700
0.3800
49,286
-0.03(-7.32%)
Jan 21, 2019
0.3900
0.4100
0.3900
0.4100
16,250
-0.01(-2.38%)
Jan 18, 2019
0.4200
0.4200
0.4200
0.4200
2,664
+0.02(+5.00%)
Jan 17, 2019
0.3900
0.4200
0.3900
0.4000
16,000
-0.02(-4.76%)
Jan 16, 2019
0.4200
0.4200
0.3900
0.4200
12,600
+0.00(+0.00%)
Jan 15, 2019
0.4200
0.4200
0.4200
0.4200
9,000
+0.00(+0.00%)
Jan 14, 2019
0.4450
0.4450
0.4200
0.4200
11,295
-0.02(-4.55%)
Jan 11, 2019
0.4050
0.4500
0.4050
0.4400
51,149
+0.02(+4.76%)
Jan 10, 2019
0.4100
0.4200
0.4050
0.4200
42,900
+0.01(+3.70%)
Jan 09, 2019
0.4050
0.4050
0.4050
0.4050
8,505
+0.00(+0.00%)
Jan 08, 2019
0.4100
0.4100
0.4050
0.4050
7,000
+0.02(+3.85%)
Jan 04, 2019
0.3900
0.3900
0.3900
0
+0.01(+2.63%)
Jan 03, 2019
0.3800
0.3800
0.3800
0.3800
1,200
+0.00(+0.00%)
Jan 02, 2019
0.3850
0.3950
0.3800
0.3800
11,300
-0.02(-5.00%)
Dec 31, 2018
0.4000
0.4000
0.4000
0
-0.02(-4.76%)
Dec 28, 2018
0.3850
0.4200
0.3850
0.4200
21,500
+0.04(+10.53%)
Dec 27, 2018
0.3500
0.3800
0.3500
0.3800
6,000
+0.04(+11.76%)
Dec 21, 2018
0.3400
0.3400
0.3400
0
-0.05(-12.82%)
Dec 20, 2018
0.3900
0.3900
0.3900
0.3900
2,500
+0.04(+11.43%)
Dec 19, 2018
0.3450
0.3600
0.3450
0.3500
4,050
-0.01(-2.78%)
Dec 18, 2018
0.3900
0.3900
0.3600
0.3600
6,500
-0.06(-14.29%)
Dec 17, 2018
0.4000
0.4400
0.4000
0.4200
22,100
-0.02(-4.55%)
Dec 14, 2018
0.4300
0.4400
0.4000
0.4400
31,500
+0.01(+2.33%)
Dec 13, 2018
0.4300
0.4300
0.4100
0.4300
21,500
+0.04(+11.69%)
Dec 12, 2018
0.4400
0.4400
0.3850
0.3850
16,300
-0.02(-6.10%)
Dec 11, 2018
0.4100
0.4500
0.4000
0.4100
11,900
+0.01(+2.50%)
Dec 10, 2018
0.3600
0.4150
0.3250
0.4000
109,500
+0.06(+15.94%)
Dec 07, 2018
0.3500
0.3650
0.3450
0.3450
31,500
-0.01(-1.43%)
Dec 06, 2018
0.3500
0.3700
0.3400
0.3500
36,843
+0.02(+6.06%)
Dec 05, 2018
0.3700
0.3700
0.3300
0.3300
53,900
-0.04(-10.81%)
Dec 04, 2018
0.3750
0.3750
0.3300
0.3700
57,300
+0.00(+0.00%)
Dec 03, 2018
0.4450
0.4450
0.3700
0.3700
33,450
-0.03(-6.33%)
Nov 30, 2018
0.3950
0.4950
0.3700
0.3950
80,800
+0.01(+1.28%)
Nov 29, 2018
0.3600
0.4000
0.3600
0.3900
15,800
-0.01(-1.27%)
Nov 28, 2018
0.4300
0.4300
0.3500
0.3950
45,200
-0.03(-8.14%)
Nov 27, 2018
0.4600
0.4600
0.4300
0.4300
27,100
-0.03(-6.52%)
Nov 26, 2018
0.4650
0.4650
0.4600
0.4600
15,500
+0.00(+0.00%)
Nov 23, 2018
0.4600
0.4600
0.4450
0.4600
16,500
+0.02(+4.55%)
Nov 22, 2018
0.4600
0.4600
0.4300
0.4400
38,000
+0.02(+4.76%)
Nov 21, 2018
0.4300
0.4600
0.4100
0.4200
43,035
+0.00(+0.00%)
Nov 20, 2018
0.4600
0.4600
0.4200
0.4200
7,000
-0.05(-10.64%)
Nov 19, 2018
0.4700
0.4700
0.4200
0.4700
58,100
-0.01(-2.08%)
Nov 16, 2018
0.4800
0.5000
0.4500
0.4800
130,000
+0.00(+0.00%)
Nov 15, 2018
0.5000
0.5000
0.4600
0.4800
50,700
-0.02(-4.00%)
Nov 14, 2018
0.5100
0.5100
0.4100
0.5000
145,140
+0.00(+0.00%)
Nov 13, 2018
0.5000
0.5100
0.4900
0.5000
61,900
-0.01(-1.96%)
Nov 12, 2018
0.5300
0.5300
0.5000
0.5100
30,300
-0.04(-7.27%)
Nov 09, 2018
0.5500
0.6100
0.5400
0.5500
43,100
-0.02(-3.51%)
Nov 08, 2018
0.5000
0.5800
0.5000
0.5700
186,745
+0.06(+11.76%)
Nov 07, 2018
0.5500
0.5500
0.5000
0.5100
137,574
-0.04(-7.27%)
Nov 06, 2018
0.5200
0.5500
0.5000
0.5500
198,269
+0.06(+11.11%)
Nov 05, 2018
0.5400
0.5400
0.4400
0.4950
294,259
-0.05(-8.33%)
Nov 02, 2018
0.5400
0.5900
0.4700
0.5400
687,800
-0.03(-5.26%)
Nov 01, 2018
0.7700
0.7700
0.5400
0.5700
554,085
-0.18(-24.00%)
Oct 31, 2018
0.8000
0.8000
0.6900
0.7500
81,645
-0.04(-5.06%)
Oct 30, 2018
0.7800
0.8200
0.6600
0.7900
65,602
-0.03(-3.66%)
Oct 29, 2018
0.9000
0.9000
0.8000
0.8200
12,660
+0.02(+2.50%)
Oct 26, 2018
0.8000
0.8700
0.8000
0.8000
20,700
+0.00(+0.00%)
Oct 25, 2018
0.8600
0.9000
0.7700
0.8000
38,858
-0.08(-9.09%)
Oct 24, 2018
0.9000
0.9500
0.8600
0.8800
31,200
-0.02(-2.22%)
Oct 23, 2018
0.8500
0.9000
0.8200
0.9000
35,600
-0.04(-4.26%)
Oct 22, 2018
0.9700
0.9700
0.8700
0.9400
117,125
-0.03(-3.09%)
Oct 19, 2018
0.9700
1.000
0.8000
0.9700
176,000
+0.14(+16.87%)
Oct 18, 2018
0.9200
0.9700
0.7300
0.8300
391,327
-0.05(-5.68%)
Oct 17, 2018
1.170
1.170
0.8800
0.8800
168,347
-0.24(-21.43%)
Oct 16, 2018
1.170
1.190
1.120
1.120
59,851
-0.08(-6.67%)
Oct 15, 2018
1.270
1.270
1.180
1.200
61,866
+0.00(+0.00%)
Oct 12, 2018
1.200
1.250
1.160
1.200
167,400
+0.00(+0.00%)
Oct 11, 2018
1.340
1.340
1.080
1.200
213,802
-0.10(-7.69%)
Oct 10, 2018
1.330
1.350
1.280
1.300
29,000
-0.09(-6.47%)
Oct 09, 2018
1.380
1.390
1.350
1.390
24,700
-0.01(-0.71%)
Oct 05, 2018
1.400
1.400
1.400
0
+0.00(+0.00%)
Oct 04, 2018
1.400
1.400
1.400
1.400
12,000
+0.00(+0.00%)
Oct 03, 2018
1.420
1.480
1.360
1.400
64,600
-0.10(-6.67%)
Oct 02, 2018
1.400
1.500
1.280
1.500
53,432
+0.02(+1.35%)
Oct 01, 2018
1.450
1.550
1.400
1.480
73,028
+0.03(+2.07%)
Sep 28, 2018
1.450
1.470
1.250
1.450
99,200
+0.14(+10.69%)
Sep 27, 2018
1.300
1.310
1.260
1.310
16,519
+0.01(+0.77%)
Sep 26, 2018
1.260
1.300
1.200
1.300
38,800
-0.06(-4.41%)
Sep 25, 2018
1.440
1.440
1.250
1.360
13,644
+0.02(+1.49%)
Sep 24, 2018
1.420
1.450
1.340
1.340
14,765
+0.09(+7.20%)
Sep 21, 2018
1.250
1.350
1.250
1.250
22,900
-0.15(-10.71%)
Sep 20, 2018
1.310
1.410
1.310
1.400
18,818
+0.00(+0.00%)
Sep 19, 2018
1.410
1.430
1.350
1.400
3,843
+0.09(+6.87%)
Sep 18, 2018
1.470
1.470
1.310
1.310
17,100
-0.09(-6.43%)
Sep 17, 2018
1.400
1.500
1.350
1.400
33,639
+0.00(+0.00%)
Sep 14, 2018
1.400
1.450
1.370
1.400
48,400
-0.05(-3.45%)
Sep 13, 2018
1.460
1.500
1.450
1.450
30,073
-0.05(-3.33%)
Sep 12, 2018
1.530
1.550
1.500
1.500
25,100
+0.03(+2.04%)
Sep 11, 2018
1.520
1.590
1.430
1.470
48,147
-0.03(-2.00%)
Sep 10, 2018
1.450
1.500
1.430
1.500
8,537
+0.05(+3.45%)
Sep 07, 2018
1.450
1.490
1.400
1.450
29,200
+0.05(+3.57%)
Sep 06, 2018
1.460
1.600
1.400
1.400
58,104
+0.00(+0.00%)
Sep 05, 2018
1.450
1.490
1.400
1.400
9,525
-0.10(-6.67%)
Sep 04, 2018
1.520
1.520
1.460
1.500
14,964
-0.02(-1.32%)
Aug 31, 2018
1.520
1.520
1.520
0
+0.02(+1.33%)
Aug 30, 2018
1.540
1.540
1.390
1.500
98,710
+0.03(+2.04%)
Aug 29, 2018
1.520
1.560
1.460
1.470
15,683
-0.04(-2.65%)
Aug 28, 2018
1.490
1.540
1.450
1.510
12,099
+0.01(+0.67%)
Aug 27, 2018
1.600
1.600
1.430
1.500
29,604
-0.05(-3.23%)
Aug 24, 2018
1.550
1.600
1.450
1.550
73,400
-0.03(-1.90%)
Aug 23, 2018
1.560
1.650
1.550
1.580
13,863
+0.02(+1.28%)
Aug 22, 2018
1.600
1.650
1.560
1.560
11,290
-0.11(-6.59%)
Aug 21, 2018
1.680
1.680
1.630
1.670
5,332
+0.00(+0.00%)
Aug 20, 2018
1.630
1.700
1.630
1.670
11,452
-0.02(-1.18%)
Aug 17, 2018
1.690
1.690
1.520
1.690
180,200
+0.06(+3.68%)
Aug 16, 2018
1.680
1.750
1.600
1.630
41,400
-0.05(-2.98%)
Aug 15, 2018
1.660
1.680
1.550
1.680
31,341
+0.02(+1.20%)
Aug 14, 2018
1.580
1.660
1.560
1.660
21,850
+0.10(+6.41%)
Aug 13, 2018
1.630
1.640
1.550
1.560
13,629
-0.08(-4.88%)
Aug 10, 2018
1.640
1.640
1.450
1.640
72,200
+0.18(+12.33%)
Aug 09, 2018
1.440
1.490
1.360
1.460
45,233
+0.01(+0.69%)
Aug 08, 2018
1.470
1.520
1.410
1.450
38,429
-0.02(-1.36%)
Aug 07, 2018
1.610
1.610
1.380
1.470
38,585
-0.15(-9.26%)
Aug 03, 2018
1.620
1.620
1.620
0
-0.01(-0.61%)
Aug 02, 2018
1.600
1.670
1.500
1.630
141,116
-0.04(-2.40%)
Aug 01, 2018
1.680
1.710
1.670
1.670
27,039
-0.04(-2.34%)
Jul 31, 2018
1.750
1.750
1.680
1.710
19,240
-0.03(-1.72%)
Jul 30, 2018
1.750
1.770
1.680
1.740
42,164
-0.01(-0.57%)
Jul 27, 2018
1.750
1.800
1.650
1.750
92,100
+0.08(+4.79%)
Jul 26, 2018
1.570
1.700
1.540
1.670
79,145
+0.08(+5.03%)
Jul 25, 2018
1.480
1.640
1.480
1.590
86,200
+0.06(+3.92%)
Jul 24, 2018
1.650
1.710
1.530
1.530
62,546
-0.18(-10.53%)
Jul 23, 2018
1.670
1.710
1.630
1.710
51,977
+0.11(+6.87%)
Jul 20, 2018
1.400
1.800
1.300
1.600
278,587
+0.18(+12.68%)
Jul 19, 2018
1.270
1.420
1.250
1.420
89,543
+0.17(+13.60%)
Jul 18, 2018
1.150
1.280
1.100
1.250
76,095
+0.09(+7.76%)
Jul 17, 2018
1.350
1.370
1.160
1.160
66,130
-0.14(-10.77%)
Jul 16, 2018
1.230
1.300
1.230
1.300
48,260
+0.08(+6.56%)
Jul 13, 2018
1.080
1.220
1.050
1.220
106,505
+0.17(+16.19%)
Jul 12, 2018
1.170
1.170
1.040
1.050
27,760
-0.10(-8.70%)
Jul 11, 2018
1.060
1.220
1.000
1.150
86,741
+0.10(+9.52%)
Jul 10, 2018
1.220
1.220
0.9200
1.050
77,975
-0.13(-11.02%)
Jul 09, 2018
1.150
1.250
1.130
1.180
274,378
+0.03(+2.61%)
Jul 06, 2018
1.580
1.580
1.060
1.150
515,625
-0.35(-23.33%)
Jul 05, 2018
1.970
1.970
1.410
1.500
366,564
-0.46(-23.47%)
Jul 04, 2018
2.030
2.040
1.780
1.960
104,800
-0.13(-6.22%)
Jul 03, 2018
2.150
2.200
1.980
2.090
206,518
-0.05(-2.34%)
Jun 29, 2018
2.140
2.140
2.140
0
-0.03(-1.38%)
Jun 28, 2018
2.060
2.180
2.000
2.170
47,078
+0.11(+5.34%)
Jun 27, 2018
2.240
2.240
1.990
2.060
152,863
-0.16(-7.21%)
Jun 26, 2018
2.240
2.320
2.190
2.220
92,300
+0.00(+0.00%)
Jun 25, 2018
2.200
2.270
2.140
2.220
532,079
+0.05(+2.30%)
Jun 22, 2018
2.100
2.200
2.070
2.170
410,478
+0.07(+3.33%)
Jun 21, 2018
2.050
2.120
2.050
2.100
551,540
+0.05(+2.44%)
Jun 20, 2018
2.040
2.050
1.990
2.050
180,653
+0.01(+0.49%)
Jun 19, 2018
1.990
2.090
1.960
2.040
333,467
+0.07(+3.55%)
Jun 18, 2018
1.950
1.970
1.920
1.970
111,450
+0.05(+2.60%)
Jun 15, 2018
1.980
1.910
1.920
174,624
+0.01(+0.52%)
Jun 14, 2018
1.860
1.910
1.850
1.910
209,281
+0.04(+2.14%)
Jun 13, 2018
1.880
1.880
1.780
1.870
195,921
-0.02(-1.06%)
Jun 12, 2018
1.890
1.920
1.860
1.890
176,860
-0.01(-0.53%)
Jun 11, 2018
1.820
1.930
1.820
1.900
224,301
+0.08(+4.40%)
Jun 08, 2018
1.800
1.830
1.720
1.820
170,180
+0.01(+0.55%)
Jun 07, 2018
1.840
1.850
1.700
1.810
273,509
+0.02(+1.12%)
Jun 06, 2018
1.650
1.800
1.620
1.790
592,829
+0.16(+9.82%)
Jun 05, 2018
1.640
1.640
1.450
1.630
387,683
+0.02(+1.24%)
Jun 04, 2018
1.460
1.630
1.450
1.610
517,826
+0.18(+12.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.